Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.4321 EUR |
935,595.3596 ADA |
0.4667 EUR |
0.4010 EUR |
0.4681 EUR |
0.4373 EUR |
| 2022-06-17 |
0.4750 EUR |
473,789.3106 ADA |
0.4493 EUR |
0.4472 EUR |
0.4880 EUR |
0.4681 EUR |
| 2022-06-16 |
0.4783 EUR |
632,444.7449 ADA |
0.5190 EUR |
0.4440 EUR |
0.5203 EUR |
0.4440 EUR |
| 2022-06-15 |
0.4556 EUR |
1,309,328.9234 ADA |
0.4584 EUR |
0.4282 EUR |
0.5179 EUR |
0.5082 EUR |
| 2022-06-14 |
0.4675 EUR |
794,869.2914 ADA |
0.4444 EUR |
0.4201 EUR |
0.4971 EUR |
0.4538 EUR |
| 2022-06-13 |
0.4406 EUR |
1,087,690.1292 ADA |
0.4668 EUR |
0.4170 EUR |
0.4803 EUR |
0.4299 EUR |
| 2022-06-12 |
0.4921 EUR |
594,483.6988 ADA |
0.5278 EUR |
0.4714 EUR |
0.5284 EUR |
0.4766 EUR |
| 2022-06-11 |
0.5542 EUR |
402,209.6257 ADA |
0.5464 EUR |
0.5180 EUR |
0.5850 EUR |
0.5276 EUR |
| 2022-06-10 |
0.5643 EUR |
628,601.6973 ADA |
0.5964 EUR |
0.5425 EUR |
0.5964 EUR |
0.5519 EUR |
| 2022-06-09 |
0.5997 EUR |
175,741.9224 ADA |
0.5969 EUR |
0.5851 EUR |
0.6132 EUR |
0.5962 EUR |
| 2022-06-08 |
0.6019 EUR |
286,710.5339 ADA |
0.5725 EUR |
0.5725 EUR |
0.6223 EUR |
0.5995 EUR |
| 2022-06-07 |
0.5744 EUR |
599,136.1788 ADA |
0.5668 EUR |
0.5353 EUR |
0.6022 EUR |
0.5764 EUR |
| 2022-06-06 |
0.5748 EUR |
1,186,890.1029 ADA |
0.5274 EUR |
0.5273 EUR |
0.6000 EUR |
0.5700 EUR |
| 2022-06-05 |
0.5285 EUR |
358,590.1872 ADA |
0.5224 EUR |
0.5180 EUR |
0.5421 EUR |
0.5340 EUR |
| 2022-06-04 |
0.5231 EUR |
158,686.7359 ADA |
0.5229 EUR |
0.5095 EUR |
0.5321 EUR |
0.5251 EUR |
| 2022-06-03 |
0.5215 EUR |
309,168.9431 ADA |
0.5431 EUR |
0.5034 EUR |
0.5551 EUR |
0.5250 EUR |
| 2022-06-02 |
0.5382 EUR |
297,347.3665 ADA |
0.5190 EUR |
0.5171 EUR |
0.5534 EUR |
0.5469 EUR |
| 2022-06-01 |
0.5501 EUR |
1,005,162.3686 ADA |
0.5836 EUR |
0.5047 EUR |
0.5836 EUR |
0.5183 EUR |
| 2022-05-31 |
0.5915 EUR |
1,077,889.3588 ADA |
0.5327 EUR |
0.5290 EUR |
0.6382 EUR |
0.5868 EUR |
| 2022-05-30 |
0.4935 EUR |
385,907.7009 ADA |
0.4505 EUR |
0.4467 EUR |
0.5331 EUR |
0.5331 EUR |
| 2022-05-29 |
0.4431 EUR |
95,210.2203 ADA |
0.4317 EUR |
0.4267 EUR |
0.4483 EUR |
0.4474 EUR |
| 2022-05-28 |
0.4300 EUR |
47,095.9248 ADA |
0.4298 EUR |
0.4198 EUR |
0.4345 EUR |
0.4316 EUR |
| 2022-05-27 |
0.4297 EUR |
369,862.8944 ADA |
0.4456 EUR |
0.4147 EUR |
0.4456 EUR |
0.4266 EUR |
| 2022-05-26 |
0.4550 EUR |
428,992.6562 ADA |
0.4841 EUR |
0.4340 EUR |
0.4841 EUR |
0.4501 EUR |
| 2022-05-25 |
0.4833 EUR |
236,463.4942 ADA |
0.4871 EUR |
0.4758 EUR |
0.4966 EUR |
0.4831 EUR |
| 2022-05-24 |
0.4749 EUR |
294,747.6354 ADA |
0.4813 EUR |
0.4600 EUR |
0.4897 EUR |
0.4846 EUR |
| 2022-05-23 |
0.5094 EUR |
481,589.0485 ADA |
0.5119 EUR |
0.4719 EUR |
0.5222 EUR |
0.4798 EUR |
| 2022-05-22 |
0.5105 EUR |
251,005.2829 ADA |
0.5015 EUR |
0.4950 EUR |
0.5198 EUR |
0.5126 EUR |
| 2022-05-21 |
0.4975 EUR |
149,263.6776 ADA |
0.4886 EUR |
0.4855 EUR |
0.5089 EUR |
0.4964 EUR |
| 2022-05-20 |
0.4949 EUR |
631,914.3001 ADA |
0.5006 EUR |
0.4752 EUR |
0.5116 EUR |
0.4932 EUR |
| 2022-05-19 |
0.4913 EUR |
576,176.7912 ADA |
0.4843 EUR |
0.4688 EUR |
0.5137 EUR |
0.5005 EUR |
| 2022-05-18 |
0.5129 EUR |
532,024.8103 ADA |
0.5494 EUR |
0.4830 EUR |
0.5494 EUR |
0.4830 EUR |
| 2022-05-17 |
0.5485 EUR |
521,475.9028 ADA |
0.5334 EUR |
0.5250 EUR |
0.5687 EUR |
0.5481 EUR |
| 2022-05-16 |
0.5416 EUR |
411,131.8986 ADA |
0.5600 EUR |
0.5246 EUR |
0.5800 EUR |
0.5300 EUR |
| 2022-05-15 |
0.5325 EUR |
701,843.8893 ADA |
0.5135 EUR |
0.4973 EUR |
0.5752 EUR |
0.5735 EUR |
| 2022-05-14 |
0.4945 EUR |
366,892.0869 ADA |
0.5110 EUR |
0.4697 EUR |
0.5312 EUR |
0.5163 EUR |
| 2022-05-13 |
0.5361 EUR |
950,239.8456 ADA |
0.4551 EUR |
0.4527 EUR |
0.5806 EUR |
0.5131 EUR |
| 2022-05-12 |
0.4354 EUR |
1,658,182.4322 ADA |
0.4940 EUR |
0.3700 EUR |
0.5200 EUR |
0.4561 EUR |
| 2022-05-11 |
0.5366 EUR |
909,218.0314 ADA |
0.5958 EUR |
0.4550 EUR |
0.6217 EUR |
0.4902 EUR |
| 2022-05-10 |
0.6168 EUR |
848,112.0559 ADA |
0.5773 EUR |
0.5555 EUR |
0.6612 EUR |
0.6024 EUR |
| 2022-05-09 |
0.6263 EUR |
762,873.6204 ADA |
0.7096 EUR |
0.5769 EUR |
0.7156 EUR |
0.5950 EUR |
| 2022-05-08 |
0.7073 EUR |
237,841.1851 ADA |
0.7199 EUR |
0.6888 EUR |
0.7227 EUR |
0.7000 EUR |
| 2022-05-07 |
0.7306 EUR |
124,061.6538 ADA |
0.7386 EUR |
0.7088 EUR |
0.7439 EUR |
0.7300 EUR |
| 2022-05-06 |
0.7461 EUR |
254,640.3599 ADA |
0.7491 EUR |
0.7201 EUR |
0.7588 EUR |
0.7431 EUR |
| 2022-05-05 |
0.7767 EUR |
476,429.0724 ADA |
0.8500 EUR |
0.7361 EUR |
0.8522 EUR |
0.7491 EUR |
| 2022-05-04 |
0.7966 EUR |
438,198.8570 ADA |
0.7304 EUR |
0.7304 EUR |
0.8443 EUR |
0.8437 EUR |
| 2022-05-03 |
0.7417 EUR |
121,612.1315 ADA |
0.7496 EUR |
0.7231 EUR |
0.7559 EUR |
0.7295 EUR |
| 2022-05-02 |
0.7467 EUR |
94,452.0818 ADA |
0.7513 EUR |
0.7295 EUR |
0.7567 EUR |
0.7477 EUR |
| 2022-05-01 |
0.7313 EUR |
187,485.0845 ADA |
0.7175 EUR |
0.7092 EUR |
0.7588 EUR |
0.7511 EUR |
| 2022-04-30 |
0.7385 EUR |
235,705.1109 ADA |
0.7641 EUR |
0.7033 EUR |
0.7760 EUR |
0.7126 EUR |